ダイキン工業(6367)の株価時系列情報
ダイキン工業(6367)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 2,105 | 2,105 | 2,030 | 2,055 | 305,000 |
2001/12/27 | 2,035 | 2,110 | 2,020 | 2,110 | 700,000 |
2001/12/26 | 2,015 | 2,045 | 2,010 | 2,015 | 490,000 |
2001/12/25 | 2,085 | 2,085 | 2,015 | 2,030 | 385,000 |
2001/12/21 | 2,005 | 2,025 | 2,000 | 2,005 | 448,000 |
2001/12/20 | 2,045 | 2,050 | 1,990 | 1,991 | 1,214,000 |
2001/12/19 | 2,080 | 2,095 | 2,040 | 2,070 | 759,000 |
2001/12/18 | 2,105 | 2,155 | 2,020 | 2,130 | 1,609,000 |
2001/12/17 | 2,190 | 2,200 | 2,095 | 2,120 | 1,126,000 |
2001/12/14 | 2,220 | 2,230 | 2,165 | 2,200 | 5,235,000 |
2001/12/13 | 2,105 | 2,120 | 2,090 | 2,100 | 957,000 |
2001/12/12 | 2,090 | 2,140 | 2,080 | 2,105 | 1,377,000 |
2001/12/11 | 2,100 | 2,105 | 2,070 | 2,090 | 1,233,000 |
2001/12/10 | 2,120 | 2,140 | 2,110 | 2,140 | 2,290,000 |
2001/12/07 | 2,175 | 2,220 | 2,080 | 2,150 | 12,222,000 |
2001/12/06 | 2,025 | 2,090 | 2,000 | 2,020 | 1,169,000 |
2001/12/05 | 1,990 | 2,000 | 1,970 | 2,000 | 540,000 |
2001/12/04 | 1,975 | 1,998 | 1,968 | 1,971 | 655,000 |
2001/12/03 | 2,000 | 2,015 | 1,997 | 2,015 | 629,000 |
2001/11/30 | 2,015 | 2,035 | 1,982 | 2,005 | 693,000 |
2001/11/29 | 2,000 | 2,035 | 2,000 | 2,030 | 402,000 |
2001/11/28 | 2,035 | 2,035 | 1,995 | 2,025 | 827,000 |
2001/11/27 | 2,060 | 2,065 | 2,000 | 2,035 | 850,000 |
2001/11/26 | 2,090 | 2,140 | 2,080 | 2,080 | 1,123,000 |
2001/11/22 | 1,990 | 2,090 | 1,990 | 2,065 | 673,000 |
2001/11/21 | 2,035 | 2,045 | 1,971 | 1,971 | 1,002,000 |
2001/11/20 | 2,135 | 2,165 | 2,065 | 2,085 | 1,540,000 |
2001/11/19 | 1,900 | 1,965 | 1,899 | 1,951 | 667,000 |
2001/11/16 | 1,835 | 1,883 | 1,801 | 1,850 | 539,000 |
2001/11/15 | 1,710 | 1,835 | 1,710 | 1,835 | 377,000 |
2001/11/14 | 1,744 | 1,760 | 1,683 | 1,710 | 561,000 |
2001/11/13 | 1,705 | 1,745 | 1,705 | 1,745 | 465,000 |
2001/11/12 | 1,810 | 1,816 | 1,740 | 1,761 | 544,000 |
2001/11/09 | 1,857 | 1,862 | 1,825 | 1,854 | 397,000 |
2001/11/08 | 1,796 | 1,844 | 1,794 | 1,830 | 240,000 |
2001/11/07 | 1,863 | 1,880 | 1,766 | 1,766 | 601,000 |
2001/11/06 | 1,824 | 1,882 | 1,820 | 1,862 | 346,000 |
2001/11/05 | 1,796 | 1,803 | 1,758 | 1,764 | 243,000 |
2001/11/02 | 1,780 | 1,810 | 1,765 | 1,795 | 404,000 |
2001/11/01 | 1,780 | 1,861 | 1,780 | 1,810 | 564,000 |
2001/10/31 | 1,829 | 1,829 | 1,762 | 1,770 | 411,000 |
2001/10/30 | 1,850 | 1,854 | 1,823 | 1,830 | 492,000 |
2001/10/29 | 1,914 | 1,920 | 1,880 | 1,880 | 228,000 |
2001/10/26 | 1,851 | 1,940 | 1,851 | 1,937 | 673,000 |
2001/10/25 | 1,890 | 1,910 | 1,852 | 1,872 | 662,000 |
2001/10/24 | 1,865 | 1,889 | 1,857 | 1,881 | 528,000 |
2001/10/23 | 1,840 | 1,855 | 1,810 | 1,855 | 694,000 |
2001/10/22 | 1,777 | 1,797 | 1,742 | 1,786 | 578,000 |
2001/10/19 | 1,815 | 1,825 | 1,796 | 1,813 | 545,000 |
2001/10/18 | 1,730 | 1,795 | 1,710 | 1,765 | 918,000 |
2001/10/17 | 1,698 | 1,760 | 1,683 | 1,700 | 842,000 |
2001/10/16 | 1,670 | 1,688 | 1,640 | 1,677 | 228,000 |
2001/10/15 | 1,640 | 1,668 | 1,615 | 1,662 | 201,000 |
2001/10/12 | 1,662 | 1,682 | 1,650 | 1,670 | 581,000 |
2001/10/11 | 1,582 | 1,625 | 1,582 | 1,618 | 437,000 |
2001/10/10 | 1,560 | 1,571 | 1,525 | 1,546 | 605,000 |
2001/10/09 | 1,680 | 1,698 | 1,595 | 1,601 | 466,000 |
2001/10/05 | 1,629 | 1,699 | 1,600 | 1,699 | 639,000 |
2001/10/04 | 1,611 | 1,620 | 1,580 | 1,599 | 576,000 |
2001/10/03 | 1,665 | 1,680 | 1,570 | 1,570 | 731,000 |
2001/10/02 | 1,630 | 1,660 | 1,605 | 1,650 | 816,000 |
2001/10/01 | 1,625 | 1,672 | 1,618 | 1,630 | 572,000 |
2001/09/28 | 1,701 | 1,708 | 1,639 | 1,685 | 434,000 |
2001/09/27 | 1,689 | 1,689 | 1,605 | 1,610 | 240,000 |
2001/09/26 | 1,623 | 1,719 | 1,563 | 1,700 | 504,000 |
2001/09/25 | 1,700 | 1,730 | 1,600 | 1,623 | 435,000 |
2001/09/21 | 1,750 | 1,751 | 1,600 | 1,646 | 539,000 |
2001/09/20 | 1,780 | 1,814 | 1,751 | 1,783 | 427,000 |
2001/09/19 | 1,770 | 1,870 | 1,756 | 1,870 | 476,000 |
2001/09/18 | 1,777 | 1,844 | 1,777 | 1,780 | 378,000 |
2001/09/17 | 1,800 | 1,810 | 1,760 | 1,779 | 548,000 |
2001/09/14 | 1,950 | 1,950 | 1,838 | 1,855 | 449,000 |
2001/09/13 | 1,860 | 1,878 | 1,830 | 1,840 | 249,000 |
2001/09/12 | 1,850 | 1,869 | 1,771 | 1,800 | 309,000 |
2001/09/11 | 1,900 | 1,948 | 1,874 | 1,921 | 705,000 |
2001/09/10 | 1,790 | 1,858 | 1,789 | 1,837 | 423,000 |
2001/09/07 | 1,800 | 1,845 | 1,780 | 1,834 | 454,000 |
2001/09/06 | 1,849 | 1,900 | 1,804 | 1,849 | 355,000 |
2001/09/05 | 1,830 | 1,879 | 1,805 | 1,850 | 593,000 |
2001/09/04 | 1,764 | 1,800 | 1,733 | 1,800 | 614,000 |
2001/09/03 | 1,882 | 1,882 | 1,775 | 1,779 | 518,000 |
2001/08/31 | 1,900 | 1,938 | 1,852 | 1,912 | 402,000 |
2001/08/30 | 1,911 | 1,932 | 1,910 | 1,910 | 272,000 |
2001/08/29 | 1,910 | 1,969 | 1,883 | 1,968 | 778,000 |
2001/08/28 | 2,000 | 2,000 | 1,951 | 1,970 | 632,000 |
2001/08/27 | 2,050 | 2,070 | 2,000 | 2,015 | 867,000 |
2001/08/24 | 2,140 | 2,140 | 2,070 | 2,090 | 377,000 |
2001/08/23 | 2,070 | 2,160 | 2,070 | 2,115 | 771,000 |
2001/08/22 | 2,060 | 2,100 | 2,040 | 2,070 | 859,000 |
2001/08/21 | 2,140 | 2,140 | 2,060 | 2,060 | 367,000 |
2001/08/20 | 2,200 | 2,210 | 2,155 | 2,180 | 570,000 |
2001/08/17 | 2,110 | 2,150 | 2,040 | 2,120 | 938,000 |
2001/08/16 | 2,115 | 2,140 | 2,110 | 2,115 | 219,000 |
2001/08/15 | 2,200 | 2,215 | 2,155 | 2,190 | 349,000 |
2001/08/14 | 2,210 | 2,210 | 2,135 | 2,185 | 631,000 |
2001/08/13 | 2,245 | 2,245 | 2,115 | 2,130 | 215,000 |
2001/08/10 | 2,230 | 2,265 | 2,205 | 2,220 | 336,000 |
2001/08/09 | 2,260 | 2,265 | 2,175 | 2,195 | 510,000 |
2001/08/08 | 2,310 | 2,350 | 2,260 | 2,275 | 537,000 |
2001/08/07 | 2,300 | 2,390 | 2,270 | 2,390 | 601,000 |
2001/08/06 | 2,270 | 2,290 | 2,260 | 2,270 | 444,000 |
2001/08/03 | 2,305 | 2,375 | 2,290 | 2,290 | 728,000 |
2001/08/02 | 2,370 | 2,370 | 2,310 | 2,325 | 546,000 |
2001/08/01 | 2,405 | 2,415 | 2,345 | 2,370 | 494,000 |
2001/07/31 | 2,380 | 2,445 | 2,325 | 2,445 | 542,000 |
2001/07/30 | 2,445 | 2,445 | 2,205 | 2,395 | 499,000 |
2001/07/27 | 2,380 | 2,450 | 2,375 | 2,445 | 400,000 |
2001/07/26 | 2,470 | 2,480 | 2,450 | 2,455 | 322,000 |
2001/07/25 | 2,460 | 2,475 | 2,450 | 2,465 | 195,000 |
2001/07/24 | 2,455 | 2,505 | 2,430 | 2,470 | 309,000 |
2001/07/23 | 2,485 | 2,500 | 2,415 | 2,495 | 530,000 |
2001/07/19 | 2,465 | 2,465 | 2,405 | 2,465 | 345,000 |
2001/07/18 | 2,470 | 2,500 | 2,450 | 2,465 | 425,000 |
2001/07/17 | 2,440 | 2,445 | 2,415 | 2,430 | 262,000 |
2001/07/16 | 2,460 | 2,520 | 2,460 | 2,520 | 467,000 |
2001/07/13 | 2,430 | 2,465 | 2,375 | 2,445 | 269,000 |
2001/07/12 | 2,380 | 2,440 | 2,370 | 2,420 | 662,000 |
2001/07/11 | 2,340 | 2,350 | 2,300 | 2,345 | 582,000 |
2001/07/10 | 2,300 | 2,350 | 2,300 | 2,350 | 319,000 |
2001/07/09 | 2,345 | 2,350 | 2,295 | 2,330 | 618,000 |
2001/07/06 | 2,310 | 2,385 | 2,285 | 2,385 | 632,000 |
2001/07/05 | 2,285 | 2,330 | 2,255 | 2,310 | 261,000 |
2001/07/04 | 2,385 | 2,385 | 2,285 | 2,310 | 274,000 |
2001/07/03 | 2,325 | 2,395 | 2,325 | 2,350 | 605,000 |
2001/07/02 | 2,330 | 2,345 | 2,315 | 2,315 | 606,000 |
2001/06/29 | 2,305 | 2,365 | 2,280 | 2,310 | 688,000 |
2001/06/28 | 2,355 | 2,360 | 2,245 | 2,305 | 945,000 |
2001/06/27 | 2,435 | 2,435 | 2,355 | 2,370 | 580,000 |
2001/06/26 | 2,400 | 2,455 | 2,400 | 2,445 | 673,000 |
2001/06/25 | 2,435 | 2,440 | 2,360 | 2,360 | 462,000 |
2001/06/22 | 2,410 | 2,475 | 2,385 | 2,475 | 596,000 |
2001/06/21 | 2,400 | 2,490 | 2,360 | 2,480 | 665,000 |
2001/06/20 | 2,480 | 2,480 | 2,405 | 2,430 | 471,000 |
2001/06/19 | 2,460 | 2,525 | 2,460 | 2,520 | 1,000,000 |
2001/06/18 | 2,350 | 2,405 | 2,350 | 2,380 | 424,000 |
2001/06/15 | 2,440 | 2,440 | 2,390 | 2,390 | 516,000 |
2001/06/14 | 2,380 | 2,415 | 2,370 | 2,400 | 350,000 |
2001/06/13 | 2,430 | 2,460 | 2,360 | 2,420 | 405,000 |
2001/06/12 | 2,465 | 2,465 | 2,390 | 2,440 | 396,000 |
2001/06/11 | 2,520 | 2,520 | 2,445 | 2,450 | 252,000 |
2001/06/08 | 2,500 | 2,530 | 2,495 | 2,510 | 804,000 |
2001/06/07 | 2,410 | 2,495 | 2,405 | 2,480 | 248,000 |
2001/06/06 | 2,415 | 2,505 | 2,415 | 2,450 | 359,000 |
2001/06/05 | 2,400 | 2,465 | 2,395 | 2,435 | 403,000 |
2001/06/04 | 2,360 | 2,425 | 2,345 | 2,400 | 443,000 |
2001/06/01 | 2,440 | 2,440 | 2,360 | 2,360 | 690,000 |
2001/05/31 | 2,470 | 2,470 | 2,430 | 2,450 | 276,000 |
2001/05/30 | 2,485 | 2,515 | 2,440 | 2,480 | 494,000 |
2001/05/29 | 2,460 | 2,485 | 2,450 | 2,465 | 200,000 |
2001/05/28 | 2,440 | 2,520 | 2,430 | 2,475 | 415,000 |
2001/05/25 | 2,435 | 2,520 | 2,430 | 2,475 | 920,000 |
2001/05/24 | 2,300 | 2,390 | 2,300 | 2,360 | 300,000 |
2001/05/23 | 2,400 | 2,440 | 2,310 | 2,340 | 595,000 |
2001/05/22 | 2,355 | 2,460 | 2,320 | 2,415 | 712,000 |
2001/05/21 | 2,220 | 2,340 | 2,220 | 2,315 | 826,000 |
2001/05/18 | 2,265 | 2,285 | 2,230 | 2,235 | 876,000 |
2001/05/17 | 2,270 | 2,270 | 2,200 | 2,215 | 679,000 |
2001/05/16 | 2,150 | 2,215 | 2,150 | 2,195 | 1,724,000 |
2001/05/15 | 2,040 | 2,070 | 2,010 | 2,070 | 614,000 |
2001/05/14 | 2,085 | 2,085 | 2,045 | 2,080 | 570,000 |
2001/05/11 | 2,030 | 2,060 | 2,030 | 2,050 | 516,000 |
2001/05/10 | 2,040 | 2,065 | 2,020 | 2,020 | 694,000 |
2001/05/09 | 2,115 | 2,115 | 2,055 | 2,080 | 730,000 |
2001/05/08 | 2,130 | 2,185 | 2,115 | 2,150 | 613,000 |
2001/05/07 | 2,155 | 2,190 | 2,115 | 2,125 | 414,000 |
2001/05/02 | 2,170 | 2,200 | 2,140 | 2,170 | 464,000 |
2001/05/01 | 2,160 | 2,200 | 2,135 | 2,200 | 391,000 |
2001/04/27 | 2,190 | 2,190 | 2,105 | 2,105 | 363,000 |
2001/04/26 | 2,100 | 2,190 | 2,090 | 2,190 | 753,000 |
2001/04/25 | 2,050 | 2,095 | 2,035 | 2,080 | 313,000 |
2001/04/24 | 1,995 | 2,100 | 1,988 | 2,050 | 518,000 |
2001/04/23 | 2,070 | 2,110 | 2,035 | 2,075 | 435,000 |
2001/04/20 | 2,080 | 2,110 | 2,060 | 2,110 | 363,000 |
2001/04/19 | 2,115 | 2,115 | 2,045 | 2,065 | 406,000 |
2001/04/18 | 2,080 | 2,100 | 2,045 | 2,065 | 339,000 |
2001/04/17 | 2,045 | 2,085 | 2,000 | 2,080 | 505,000 |
2001/04/16 | 2,025 | 2,085 | 2,025 | 2,045 | 248,000 |
2001/04/13 | 2,130 | 2,130 | 2,030 | 2,065 | 365,000 |
2001/04/12 | 2,090 | 2,130 | 2,070 | 2,130 | 609,000 |
2001/04/11 | 2,050 | 2,085 | 2,020 | 2,060 | 795,000 |
2001/04/10 | 2,060 | 2,110 | 2,025 | 2,070 | 676,000 |
2001/04/09 | 2,205 | 2,205 | 2,110 | 2,135 | 465,000 |
2001/04/06 | 2,260 | 2,260 | 2,210 | 2,245 | 529,000 |
2001/04/05 | 2,235 | 2,250 | 2,165 | 2,170 | 523,000 |
2001/04/04 | 2,030 | 2,155 | 2,030 | 2,115 | 567,000 |
2001/04/03 | 1,999 | 2,065 | 1,999 | 2,065 | 420,000 |
2001/04/02 | 2,030 | 2,030 | 1,940 | 1,941 | 314,000 |
2001/03/30 | 2,060 | 2,135 | 2,010 | 2,010 | 502,000 |
2001/03/29 | 2,040 | 2,060 | 2,000 | 2,000 | 361,000 |
2001/03/28 | 2,030 | 2,050 | 2,020 | 2,050 | 443,000 |
2001/03/27 | 2,050 | 2,050 | 1,950 | 2,010 | 739,000 |
2001/03/26 | 2,100 | 2,180 | 2,035 | 2,050 | 938,000 |
2001/03/23 | 2,140 | 2,140 | 2,030 | 2,050 | 545,000 |
2001/03/22 | 2,020 | 2,110 | 2,000 | 2,020 | 559,000 |
2001/03/21 | 1,900 | 2,075 | 1,877 | 2,060 | 634,000 |
2001/03/19 | 1,937 | 1,989 | 1,877 | 1,877 | 660,000 |
2001/03/16 | 1,960 | 1,980 | 1,875 | 1,877 | 575,000 |
2001/03/15 | 1,803 | 1,930 | 1,770 | 1,930 | 442,000 |
2001/03/14 | 1,858 | 1,882 | 1,831 | 1,833 | 385,000 |
2001/03/13 | 1,820 | 1,820 | 1,672 | 1,798 | 1,221,000 |
2001/03/12 | 1,979 | 1,979 | 1,850 | 1,850 | 668,000 |
2001/03/09 | 2,020 | 2,040 | 1,985 | 2,000 | 658,000 |
2001/03/08 | 2,050 | 2,100 | 2,010 | 2,010 | 610,000 |
2001/03/07 | 1,962 | 2,050 | 1,962 | 2,040 | 660,000 |
2001/03/06 | 1,981 | 1,981 | 1,949 | 1,960 | 806,000 |
2001/03/05 | 2,020 | 2,090 | 1,980 | 1,983 | 636,000 |
2001/03/02 | 2,030 | 2,035 | 1,940 | 1,960 | 747,000 |
2001/03/01 | 2,160 | 2,160 | 2,035 | 2,035 | 655,000 |
2001/02/28 | 2,270 | 2,275 | 2,175 | 2,175 | 752,000 |
2001/02/27 | 2,340 | 2,390 | 2,320 | 2,360 | 642,000 |
2001/02/26 | 2,295 | 2,315 | 2,270 | 2,275 | 262,000 |
2001/02/23 | 2,325 | 2,340 | 2,280 | 2,325 | 206,000 |
2001/02/22 | 2,280 | 2,365 | 2,250 | 2,365 | 342,000 |
2001/02/21 | 2,255 | 2,300 | 2,215 | 2,290 | 713,000 |
2001/02/20 | 2,255 | 2,340 | 2,255 | 2,325 | 457,000 |
2001/02/19 | 2,245 | 2,290 | 2,215 | 2,255 | 308,000 |
2001/02/16 | 2,360 | 2,360 | 2,310 | 2,325 | 269,000 |
2001/02/15 | 2,360 | 2,360 | 2,330 | 2,350 | 257,000 |
2001/02/14 | 2,370 | 2,370 | 2,330 | 2,360 | 329,000 |
2001/02/13 | 2,325 | 2,385 | 2,300 | 2,350 | 226,000 |
2001/02/09 | 2,310 | 2,360 | 2,300 | 2,325 | 910,000 |
2001/02/08 | 2,300 | 2,370 | 2,290 | 2,310 | 372,000 |
2001/02/07 | 2,250 | 2,280 | 2,250 | 2,260 | 662,000 |
2001/02/06 | 2,315 | 2,330 | 2,255 | 2,290 | 226,000 |
2001/02/05 | 2,395 | 2,395 | 2,330 | 2,335 | 147,000 |
2001/02/02 | 2,400 | 2,415 | 2,360 | 2,395 | 129,000 |
2001/02/01 | 2,390 | 2,440 | 2,390 | 2,430 | 436,000 |
2001/01/31 | 2,435 | 2,445 | 2,335 | 2,390 | 691,000 |
2001/01/30 | 2,320 | 2,335 | 2,260 | 2,335 | 297,000 |
2001/01/29 | 2,235 | 2,315 | 2,235 | 2,315 | 245,000 |
2001/01/26 | 2,270 | 2,275 | 2,205 | 2,240 | 584,000 |
2001/01/25 | 2,320 | 2,320 | 2,280 | 2,295 | 418,000 |
2001/01/24 | 2,355 | 2,355 | 2,305 | 2,325 | 587,000 |
2001/01/23 | 2,380 | 2,380 | 2,360 | 2,360 | 1,179,000 |
2001/01/22 | 2,420 | 2,475 | 2,375 | 2,400 | 442,000 |
2001/01/19 | 2,375 | 2,450 | 2,350 | 2,390 | 448,000 |
2001/01/18 | 2,260 | 2,300 | 2,230 | 2,295 | 610,000 |
2001/01/17 | 2,290 | 2,305 | 2,240 | 2,270 | 640,000 |
2001/01/16 | 2,360 | 2,480 | 2,325 | 2,450 | 694,000 |
2001/01/15 | 2,230 | 2,290 | 2,180 | 2,280 | 425,000 |
2001/01/12 | 2,175 | 2,210 | 2,125 | 2,125 | 625,000 |
2001/01/11 | 2,220 | 2,245 | 2,090 | 2,130 | 447,000 |
2001/01/10 | 2,190 | 2,240 | 2,180 | 2,185 | 291,000 |
2001/01/09 | 2,220 | 2,235 | 2,135 | 2,190 | 401,000 |
2001/01/05 | 2,235 | 2,300 | 2,235 | 2,300 | 197,000 |
2001/01/04 | 2,190 | 2,250 | 2,090 | 2,180 | 285,000 |